Lifenet Insurance Company - 7157.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	1,964	1,993	1,993	2,028	1,945	258,600
November 13, 2025	1,968	1,914	1,914	1,979	1,912	214,500
November 12, 2025	1,920	1,968	1,968	1,980	1,919	269,900
November 11, 2025	1,875	1,903	1,903	1,909	1,857	194,600
November 10, 2025	1,885	1,880	1,880	1,892	1,839	252,300
November 07, 2025	1,866	1,845	1,845	1,881	1,840	115,900
November 06, 2025	1,870	1,853	1,853	1,891	1,851	193,500
November 05, 2025	1,890	1,882	1,882	1,925	1,862	257,100
November 04, 2025	1,878	1,888	1,888	1,899	1,849	213,600
October 31, 2025	1,847	1,882	1,882	1,890	1,835	177,700
October 30, 2025	1,852	1,835	1,835	1,864	1,828	533,200
October 29, 2025	1,910	1,852	1,852	1,935	1,850	290,900
October 28, 2025	2,006	1,926	1,926	2,008	1,926	285,800
October 27, 2025	1,900	2,027	2,027	2,055	1,900	455,300
October 24, 2025	1,865	1,872	1,872	1,885	1,845	183,600
October 23, 2025	1,905	1,856	1,856	1,909	1,850	169,000
October 22, 2025	1,953	1,903	1,903	1,953	1,894	223,900
October 21, 2025	1,942	1,964	1,964	1,964	1,910	199,000
October 20, 2025	1,910	1,945	1,945	1,974	1,898	247,600
October 17, 2025	1,890	1,885	1,885	1,908	1,875	203,200
October 16, 2025	1,985	1,927	1,927	2,005	1,915	263,000
October 15, 2025	2,010	1,998	1,998	2,034	1,986	206,100
October 14, 2025	2,011	2,007	2,007	2,049	1,978	269,800
October 10, 2025	2,059	2,051	2,051	2,085	2,047	171,400
October 09, 2025	2,014	2,071	2,071	2,073	2,010	236,000
October 08, 2025	2,015	2,003	2,003	2,029	1,995	316,500
October 07, 2025	2,084	2,021	2,021	2,090	2,021	186,600
October 06, 2025	2,072	2,064	2,064	2,078	2,018	383,900
October 03, 2025	2,004	2,048	2,048	2,088	2,004	297,600
October 02, 2025	2,005	2,020	2,020	2,034	1,980	272,500
October 01, 2025	2,054	2,002	2,002	2,067	1,965	391,900
September 30, 2025	2,028	2,072	2,072	2,100	2,008	424,600
September 29, 2025	2,063	2,006	2,006	2,070	1,999	252,200
September 26, 2025	2,016	2,040	2,040	2,065	2,013	401,000
September 25, 2025	2,000	1,988	1,988	2,000	1,969	211,600
September 24, 2025	2,018	1,987	1,987	2,018	1,963	294,900
September 22, 2025	2,080	2,032	2,032	2,081	2,026	221,500
September 19, 2025	2,064	2,084	2,084	2,084	2,048	289,000
September 18, 2025	2,101	2,082	2,082	2,111	2,070	125,300
September 17, 2025	2,147	2,096	2,096	2,170	2,092	211,800
September 16, 2025	2,168	2,170	2,170	2,180	2,148	211,800
September 12, 2025	2,198	2,175	2,175	2,210	2,151	165,300
September 11, 2025	2,200	2,177	2,177	2,222	2,173	227,700
September 10, 2025	2,149	2,155	2,155	2,178	2,140	279,600
September 09, 2025	2,125	2,128	2,128	2,158	2,118	236,400
September 08, 2025	2,111	2,107	2,107	2,129	2,089	277,700
September 05, 2025	2,175	2,111	2,111	2,182	2,106	281,100
September 04, 2025	2,161	2,140	2,140	2,190	2,116	387,500
September 03, 2025	2,287	2,190	2,190	2,297	2,188	337,700
September 02, 2025	2,300	2,260	2,260	2,300	2,243	201,700
September 01, 2025	2,293	2,281	2,281	2,316	2,226	254,000
August 29, 2025	2,323	2,258	2,258	2,360	2,251	616,700
August 28, 2025	2,308	2,355	2,355	2,385	2,281	4.86M
August 27, 2025	2,344	2,322	2,322	2,361	2,320	235,200
August 26, 2025	2,370	2,357	2,357	2,399	2,342	373,200
August 25, 2025	2,381	2,348	2,348	2,390	2,331	386,500
August 22, 2025	2,384	2,392	2,392	2,432	2,375	321,900
August 21, 2025	2,406	2,376	2,376	2,450	2,375	394,400
August 20, 2025	2,499	2,456	2,456	2,507	2,450	250,300
August 19, 2025	2,606	2,520	2,520	2,609	2,513	318,800

Lifenet Insurance Company (7157.T) JPX